Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1998-05-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $18.14 | $18.14 | 937,200 | — | — |
| 2003-12-30 | $18.23 | $18.23 | 966,200 | — | — |
| 2003-12-29 | $17.78 | $17.78 | 1,463,200 | — | — |
| 2003-12-26 | $17.78 | $17.78 | 293,100 | — | — |
| 2003-12-24 | $17.94 | $17.94 | 273,000 | — | — |
| 2003-12-23 | $18.07 | $18.07 | 746,400 | — | — |
| 2003-12-22 | $17.70 | $17.70 | 1,335,600 | — | — |
| 2003-12-19 | $17.33 | $17.33 | 1,548,700 | — | — |
| 2003-12-18 | $17.68 | $17.68 | 1,556,500 | — | — |
| 2003-12-17 | $16.78 | $16.78 | 1,770,900 | — | — |
| 2003-12-16 | $17.05 | $17.05 | 2,446,900 | — | — |
| 2003-12-15 | $17.31 | $17.31 | 2,358,200 | — | — |
| 2003-12-12 | $18.55 | $18.55 | 1,072,400 | — | — |
| 2003-12-11 | $18.76 | $18.76 | 1,486,700 | — | — |
| 2003-12-10 | $17.72 | $17.72 | 2,381,800 | — | — |
| 2003-12-09 | $17.80 | $17.80 | 1,931,600 | — | — |
| 2003-12-08 | $19.26 | $19.26 | 1,188,500 | — | — |
| 2003-12-05 | $19.30 | $19.30 | 1,493,300 | — | — |
| 2003-12-04 | $20.25 | $20.25 | 2,111,100 | — | — |
| 2003-12-03 | $20.45 | $20.45 | 1,752,100 | — | — |
| 2003-12-02 | $21.40 | $21.40 | 2,669,900 | — | — |
| 2003-12-01 | $21.00 | $21.00 | 3,465,400 | — | — |
| 2003-11-28 | $19.52 | $19.52 | 324,200 | — | — |
| 2003-11-26 | $19.38 | $19.38 | 1,160,200 | — | — |
| 2003-11-25 | $19.29 | $19.29 | 1,283,300 | — | — |
| 2003-11-24 | $19.04 | $19.04 | 1,141,200 | — | — |
| 2003-11-21 | $18.35 | $18.35 | 1,271,300 | — | — |
| 2003-11-20 | $18.23 | $18.23 | 1,151,300 | — | — |
| 2003-11-19 | $18.80 | $18.80 | 955,800 | — | — |
| 2003-11-18 | $18.31 | $18.31 | 1,250,900 | — | — |
| 2003-11-17 | $18.80 | $18.80 | 1,540,400 | — | — |
| 2003-11-14 | $19.02 | $19.02 | 1,647,000 | — | — |
| 2003-11-13 | $20.16 | $20.16 | 2,794,900 | — | — |
| 2003-11-12 | $20.32 | $20.32 | 3,639,800 | — | — |
| 2003-11-11 | $18.81 | $18.81 | 1,959,600 | — | — |
| 2003-11-10 | $18.70 | $18.70 | 2,073,900 | — | — |
| 2003-11-07 | $19.48 | $19.48 | 2,477,300 | — | — |
| 2003-11-06 | $19.12 | $19.12 | 6,382,200 | — | — |
| 2003-11-05 | $19.67 | $19.67 | 1,657,900 | — | — |
| 2003-11-04 | $19.35 | $19.35 | 1,753,700 | — | — |
| 2003-11-03 | $19.35 | $19.35 | 2,389,800 | — | — |
| 2003-10-31 | $18.85 | $18.85 | 1,229,500 | — | — |
| 2003-10-30 | $19.31 | $19.31 | 1,724,300 | — | — |
| 2003-10-29 | $19.40 | $19.40 | 3,330,200 | — | — |
| 2003-10-28 | $19.38 | $19.38 | 8,486,000 | — | — |
| 2003-10-27 | $16.19 | $16.19 | 1,506,200 | — | — |
| 2003-10-24 | $15.44 | $15.44 | 1,463,100 | — | — |
| 2003-10-23 | $15.66 | $15.66 | 1,473,900 | — | — |
| 2003-10-22 | $16.43 | $16.43 | 1,009,300 | — | — |
| 2003-10-21 | $17.34 | $17.34 | 1,117,600 | — | — |
| 2003-10-20 | $16.68 | $16.68 | 1,512,000 | — | — |
| 2003-10-17 | $16.01 | $16.01 | 1,294,700 | — | — |
| 2003-10-16 | $17.17 | $17.17 | 692,200 | — | — |
| 2003-10-15 | $16.95 | $16.95 | 936,300 | — | — |
| 2003-10-14 | $17.43 | $17.43 | 670,400 | — | — |
| 2003-10-13 | $17.17 | $17.17 | 516,700 | — | — |
| 2003-10-10 | $16.91 | $16.91 | 678,600 | — | — |
| 2003-10-09 | $16.83 | $16.83 | 1,099,200 | — | — |
| 2003-10-08 | $16.40 | $16.40 | 730,900 | — | — |
| 2003-10-07 | $16.90 | $16.90 | 769,500 | — | — |
| 2003-10-06 | $16.46 | $16.46 | 846,700 | — | — |
| 2003-10-03 | $16.57 | $16.57 | 2,052,100 | — | — |
| 2003-10-02 | $15.33 | $15.33 | 1,491,400 | — | — |
| 2003-10-01 | $14.72 | $14.72 | 1,483,400 | — | — |
| 2003-09-30 | $14.21 | $14.21 | 1,551,100 | — | — |
| 2003-09-29 | $15.13 | $15.13 | 987,600 | — | — |
| 2003-09-26 | $14.62 | $14.62 | 1,483,300 | — | — |
| 2003-09-25 | $15.13 | $15.13 | 1,566,500 | — | — |
| 2003-09-24 | $15.90 | $15.90 | 1,538,500 | — | — |
| 2003-09-23 | $17.05 | $17.05 | 965,500 | — | — |
| 2003-09-22 | $16.59 | $16.59 | 1,211,800 | — | — |
| 2003-09-19 | $17.63 | $17.63 | 1,109,300 | — | — |
| 2003-09-18 | $17.25 | $17.25 | 1,484,700 | — | — |
| 2003-09-17 | $17.50 | $17.50 | 907,900 | — | — |
| 2003-09-16 | $17.67 | $17.67 | 1,400,900 | — | — |
| 2003-09-15 | $17.10 | $17.10 | 832,500 | — | — |
| 2003-09-12 | $17.57 | $17.57 | 1,409,600 | — | — |
| 2003-09-11 | $17.42 | $17.42 | 3,164,300 | — | — |
| 2003-09-10 | $17.32 | $17.32 | 2,132,700 | — | — |
| 2003-09-09 | $18.49 | $18.49 | 2,170,500 | — | — |
| 2003-09-08 | $18.50 | $18.50 | 1,943,300 | — | — |
| 2003-09-05 | $17.82 | $17.82 | 1,538,200 | — | — |
| 2003-09-04 | $18.06 | $18.06 | 2,074,100 | — | — |
| 2003-09-03 | $17.54 | $17.54 | 1,568,200 | — | — |
| 2003-09-02 | $17.33 | $17.33 | 1,238,600 | — | — |
| 2003-08-29 | $17.57 | $17.57 | 641,700 | — | — |
| 2003-08-28 | $17.73 | $17.73 | 907,600 | — | — |
| 2003-08-27 | $17.72 | $17.72 | 1,019,900 | — | — |
| 2003-08-26 | $16.97 | $16.97 | 1,043,300 | — | — |
| 2003-08-25 | $17.22 | $17.22 | 1,219,700 | — | — |
| 2003-08-22 | $17.51 | $17.51 | 1,245,800 | — | — |
| 2003-08-21 | $17.17 | $17.17 | 896,900 | — | — |
| 2003-08-20 | $17.06 | $17.06 | 757,200 | — | — |
| 2003-08-19 | $17.17 | $17.17 | 935,100 | — | — |
| 2003-08-18 | $16.65 | $16.65 | 1,707,700 | — | — |
| 2003-08-15 | $15.68 | $15.68 | 259,300 | — | — |
| 2003-08-14 | $15.75 | $15.75 | 1,235,400 | — | — |
| 2003-08-13 | $15.65 | $15.65 | 1,489,800 | — | — |
| 2003-08-12 | $14.91 | $14.91 | 960,300 | — | — |
| 2003-08-11 | $14.20 | $14.20 | 923,900 | — | — |
| 2003-08-08 | $13.99 | $13.99 | 1,599,200 | — | — |
| 2003-08-07 | $13.99 | $13.99 | 1,424,500 | — | — |
| 2003-08-06 | $14.40 | $14.40 | 771,100 | — | — |
| 2003-08-05 | $14.82 | $14.82 | 992,600 | — | — |
| 2003-08-04 | $15.08 | $15.08 | 960,000 | — | — |
| 2003-08-01 | $14.56 | $14.56 | 1,550,100 | — | — |
| 2003-07-31 | $14.68 | $14.68 | 1,068,200 | — | — |
| 2003-07-30 | $14.69 | $14.69 | 1,356,400 | — | — |
| 2003-07-29 | $14.93 | $14.93 | 4,304,200 | — | — |
| 2003-07-28 | $17.37 | $17.37 | 1,938,000 | — | — |
| 2003-07-25 | $17.06 | $17.06 | 1,954,500 | — | — |
| 2003-07-24 | $16.95 | $16.95 | 2,377,400 | — | — |
| 2003-07-23 | $18.06 | $18.06 | 2,006,400 | — | — |
| 2003-07-22 | $17.53 | $17.53 | 2,171,000 | — | — |
| 2003-07-21 | $16.68 | $16.68 | 1,425,100 | — | — |
| 2003-07-18 | $16.24 | $16.24 | 1,868,500 | — | — |
| 2003-07-17 | $16.09 | $16.09 | 1,825,900 | — | — |
| 2003-07-16 | $17.10 | $17.10 | 1,916,600 | — | — |
| 2003-07-15 | $17.61 | $17.61 | 2,160,700 | — | — |
| 2003-07-14 | $17.05 | $17.05 | 1,941,700 | — | — |
| 2003-07-11 | $15.69 | $15.69 | 1,110,500 | — | — |
| 2003-07-10 | $15.95 | $15.95 | 1,396,500 | — | — |
| 2003-07-09 | $16.26 | $16.26 | 1,442,300 | — | — |
| 2003-07-08 | $16.50 | $16.50 | 2,865,700 | — | — |
| 2003-07-07 | $16.24 | $16.24 | 3,792,600 | — | — |
| 2003-07-03 | $13.74 | $13.74 | 670,900 | — | — |
| 2003-07-02 | $14.00 | $14.00 | 1,567,000 | — | — |
| 2003-07-01 | $13.47 | $13.47 | 1,185,600 | — | — |
| 2003-06-30 | $13.16 | $13.16 | 2,419,700 | — | — |
| 2003-06-27 | $13.19 | $13.19 | 2,286,400 | — | — |
| 2003-06-26 | $12.40 | $12.40 | 1,634,000 | — | — |
| 2003-06-25 | $12.34 | $12.34 | 3,365,900 | — | — |
| 2003-06-24 | $11.12 | $11.12 | 702,000 | — | — |
| 2003-06-23 | $11.63 | $11.63 | 1,704,700 | — | — |
| 2003-06-20 | $11.86 | $11.86 | 1,254,600 | — | — |
| 2003-06-19 | $11.53 | $11.53 | 878,700 | — | — |
| 2003-06-18 | $12.00 | $12.00 | 1,663,700 | — | — |
| 2003-06-17 | $11.24 | $11.24 | 1,234,400 | — | — |
| 2003-06-16 | $10.79 | $10.79 | 813,800 | — | — |
| 2003-06-13 | $10.88 | $10.88 | 1,150,500 | — | — |
| 2003-06-12 | $11.35 | $11.35 | 725,000 | — | — |
| 2003-06-11 | $11.48 | $11.48 | 1,033,300 | — | — |
| 2003-06-10 | $11.55 | $11.55 | 1,601,200 | — | — |
| 2003-06-09 | $10.90 | $10.90 | 1,617,300 | — | — |
| 2003-06-06 | $11.67 | $11.67 | 1,512,800 | — | — |
| 2003-06-05 | $11.96 | $11.96 | 1,214,500 | — | — |
| 2003-06-04 | $11.87 | $11.87 | 1,295,200 | — | — |
| 2003-06-03 | $11.22 | $11.22 | 1,067,900 | — | — |
| 2003-06-02 | $10.79 | $10.79 | 1,366,800 | — | — |
| 2003-05-30 | $11.13 | $11.13 | 1,617,300 | — | — |
| 2003-05-29 | $10.71 | $10.71 | 1,721,100 | — | — |
| 2003-05-28 | $10.56 | $10.56 | 2,249,100 | — | — |
| 2003-05-27 | $10.24 | $10.24 | 1,257,600 | — | — |
| 2003-05-23 | $9.47 | $9.47 | 638,800 | — | — |
| 2003-05-22 | $9.38 | $9.38 | 1,063,500 | — | — |
| 2003-05-21 | $9.22 | $9.22 | 1,832,000 | — | — |
| 2003-05-20 | $8.65 | $8.65 | 1,373,600 | — | — |
| 2003-05-19 | $9.12 | $9.12 | 1,422,800 | — | — |
| 2003-05-16 | $9.54 | $9.54 | 1,034,700 | — | — |
| 2003-05-15 | $9.48 | $9.48 | 1,144,000 | — | — |
| 2003-05-14 | $9.19 | $9.19 | 1,277,100 | — | — |
| 2003-05-13 | $9.20 | $9.20 | 959,900 | — | — |
| 2003-05-12 | $9.18 | $9.18 | 1,683,500 | — | — |
| 2003-05-09 | $9.09 | $9.09 | 1,303,800 | — | — |
| 2003-05-08 | $8.52 | $8.52 | 1,995,200 | — | — |
| 2003-05-07 | $8.60 | $8.60 | 1,190,700 | — | — |
| 2003-05-06 | $8.77 | $8.77 | 1,593,300 | — | — |
| 2003-05-05 | $8.69 | $8.69 | 1,536,800 | — | — |
| 2003-05-02 | $8.61 | $8.61 | 2,288,800 | — | — |
| 2003-05-01 | $8.20 | $8.20 | 2,784,700 | — | — |
| 2003-04-30 | $7.57 | $7.57 | 5,223,500 | — | — |
| 2003-04-29 | $6.85 | $6.85 | 1,696,500 | — | — |
| 2003-04-28 | $6.51 | $6.51 | 867,000 | — | — |
| 2003-04-25 | $6.16 | $6.16 | 773,900 | — | — |
| 2003-04-24 | $6.36 | $6.36 | 1,105,300 | — | — |
| 2003-04-23 | $6.71 | $6.71 | 993,200 | — | — |
| 2003-04-22 | $6.46 | $6.46 | 1,618,100 | — | — |
| 2003-04-21 | $6.13 | $6.13 | 660,200 | — | — |
| 2003-04-17 | $5.81 | $5.81 | 441,100 | — | — |
| 2003-04-16 | $5.60 | $5.60 | 569,200 | — | — |
| 2003-04-15 | $5.48 | $5.48 | 379,000 | — | — |
| 2003-04-14 | $5.65 | $5.65 | 243,900 | — | — |
| 2003-04-11 | $5.48 | $5.48 | 411,800 | — | — |
| 2003-04-10 | $5.48 | $5.48 | 283,200 | — | — |
| 2003-04-09 | $5.35 | $5.35 | 519,900 | — | — |
| 2003-04-08 | $5.48 | $5.48 | 425,600 | — | — |
| 2003-04-07 | $5.71 | $5.71 | 695,000 | — | — |
| 2003-04-04 | $5.55 | $5.55 | 320,000 | — | — |
| 2003-04-03 | $5.52 | $5.52 | 876,300 | — | — |
| 2003-04-02 | $5.70 | $5.70 | 716,900 | — | — |
| 2003-04-01 | $5.40 | $5.40 | 640,200 | — | — |
| 2003-03-31 | $5.17 | $5.17 | 759,500 | — | — |
| 2003-03-28 | $5.29 | $5.29 | 359,600 | — | — |
| 2003-03-27 | $5.35 | $5.35 | 424,800 | — | — |
| 2003-03-26 | $5.43 | $5.43 | 451,900 | — | — |
| 2003-03-25 | $5.41 | $5.41 | 585,900 | — | — |
| 2003-03-24 | $5.28 | $5.28 | 1,201,400 | — | — |
| 2003-03-21 | $5.90 | $5.90 | 847,000 | — | — |
| 2003-03-20 | $5.86 | $5.86 | 972,800 | — | — |
| 2003-03-19 | $5.58 | $5.58 | 517,900 | — | — |
| 2003-03-18 | $5.76 | $5.76 | 1,514,900 | — | — |
| 2003-03-17 | $5.20 | $5.20 | 940,400 | — | — |
| 2003-03-14 | $4.69 | $4.69 | 350,000 | — | — |
| 2003-03-13 | $4.76 | $4.76 | 758,000 | — | — |
| 2003-03-12 | $4.21 | $4.21 | 641,100 | — | — |
| 2003-03-11 | $4.13 | $4.13 | 460,500 | — | — |
| 2003-03-10 | $4.36 | $4.36 | 304,500 | — | — |
| 2003-03-07 | $4.45 | $4.45 | 634,300 | — | — |
| 2003-03-06 | $4.56 | $4.56 | 487,700 | — | — |
| 2003-03-05 | $4.69 | $4.69 | 264,000 | — | — |
| 2003-03-04 | $4.68 | $4.68 | 412,000 | — | — |
| 2003-03-03 | $4.62 | $4.62 | 444,400 | — | — |
| 2003-02-28 | $4.75 | $4.75 | 471,500 | — | — |
| 2003-02-27 | $4.58 | $4.58 | 556,800 | — | — |
| 2003-02-26 | $4.60 | $4.60 | 529,600 | — | — |
| 2003-02-25 | $4.55 | $4.55 | 357,800 | — | — |
| 2003-02-24 | $4.52 | $4.52 | 469,400 | — | — |
| 2003-02-21 | $4.63 | $4.63 | 485,400 | — | — |
| 2003-02-20 | $4.81 | $4.81 | 316,700 | — | — |
| 2003-02-19 | $4.77 | $4.77 | 551,000 | — | — |
| 2003-02-18 | $4.95 | $4.95 | 897,900 | — | — |
| 2003-02-14 | $5.02 | $5.02 | 653,000 | — | — |
| 2003-02-13 | $4.83 | $4.83 | 831,100 | — | — |
| 2003-02-12 | $4.92 | $4.92 | 572,400 | — | — |
| 2003-02-11 | $4.78 | $4.78 | 891,400 | — | — |
| 2003-02-10 | $4.66 | $4.66 | 456,600 | — | — |
| 2003-02-07 | $4.42 | $4.42 | 392,700 | — | — |
| 2003-02-06 | $4.46 | $4.46 | 687,600 | — | — |
| 2003-02-05 | $4.46 | $4.46 | 957,200 | — | — |
| 2003-02-04 | $4.64 | $4.64 | 968,700 | — | — |
| 2003-02-03 | $4.63 | $4.63 | 637,500 | — | — |
| 2003-01-31 | $4.89 | $4.89 | 1,072,000 | — | — |
| 2003-01-30 | $4.84 | $4.84 | 1,349,300 | — | — |
| 2003-01-29 | $4.93 | $4.93 | 534,700 | — | — |
| 2003-01-28 | $4.80 | $4.80 | 929,600 | — | — |
| 2003-01-27 | $4.62 | $4.62 | 797,300 | — | — |
| 2003-01-24 | $4.95 | $4.95 | 1,345,500 | — | — |
| 2003-01-23 | $5.29 | $5.29 | 1,597,400 | — | — |
| 2003-01-22 | $5.44 | $5.44 | 707,000 | — | — |
| 2003-01-21 | $5.41 | $5.41 | 1,179,300 | — | — |
| 2003-01-17 | $5.51 | $5.51 | 1,000,900 | — | — |
| 2003-01-16 | $6.19 | $6.19 | 916,400 | — | — |
| 2003-01-15 | $6.44 | $6.44 | 1,985,800 | — | — |
| 2003-01-14 | $6.03 | $6.03 | 769,200 | — | — |
| 2003-01-13 | $5.85 | $5.85 | 888,000 | — | — |
| 2003-01-10 | $5.89 | $5.89 | 1,366,000 | — | — |
| 2003-01-09 | $5.59 | $5.59 | 939,600 | — | — |
| 2003-01-08 | $5.18 | $5.18 | 947,800 | — | — |
| 2003-01-07 | $5.47 | $5.47 | 958,200 | — | — |
| 2003-01-06 | $5.55 | $5.55 | 951,300 | — | — |
| 2003-01-03 | $5.18 | $5.18 | 771,500 | — | — |
| 2003-01-02 | $5.10 | $5.10 | 859,700 | — | — |